ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 5.10 | 3.70 | 3.85 | 0.00 | - | 1 | 1 | 67.97% |
| TBT240517C00032000 | 2024-04-26 12:11PM EDT | 2024-05-17 | 5.93 | 3.70 | 3.80 | 0.00 | - | 6 | 53 | 44.34% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 2024-05-24 | 4.47 | 3.55 | 4.45 | 0.00 | - | - | 16 | 69.92% |
| TBT240607C00032000 | 2024-04-26 12:29PM EDT | 2024-06-07 | 5.92 | 2.97 | 5.70 | 0.00 | - | 4 | 4 | 88.87% |
| TBT240621C00032000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 4.75 | 3.70 | 3.95 | 0.00 | - | 7 | 192 | 28.42% |
| TBT240816C00032000 | 2024-02-01 10:45AM EDT | 2024-08-16 | 2.17 | 2.81 | 2.95 | 0.00 | - | - | 1 | 0.00% |
| TBT240920C00032000 | 2024-05-02 11:17AM EDT | 2024-09-20 | 5.85 | 3.25 | 4.40 | 0.00 | - | 400 | 400 | 24.54% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 2024-10-18 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 14.99% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 2024-12-20 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 9.67% |
| TBT250117C00032000 | 2024-04-17 3:06PM EDT | 2025-01-17 | 6.05 | 4.85 | 5.10 | 0.00 | - | 3 | 53 | 25.44% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 2026-01-16 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 31.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 48.44% |
| TBT240517P00032000 | 2024-05-07 1:43PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 57 | 45.51% |
| TBT240524P00032000 | 2024-04-29 11:17AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.10 | 0.00 | - | 5 | 5 | 35.55% |
| TBT240531P00032000 | 2024-04-15 11:51AM EDT | 2024-05-31 | 0.12 | 0.02 | 0.10 | 0.00 | - | - | 100 | 30.18% |
| TBT240621P00032000 | 2024-05-07 10:17AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.17 | +0.05 | +35.71% | 2 | 339 | 25.59% |
| TBT240816P00032000 | 2024-04-26 10:29AM EDT | 2024-08-16 | 0.53 | 0.56 | 0.62 | 0.00 | - | 1 | 85 | 27.15% |
| TBT240920P00032000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 0.75 | 0.80 | 0.85 | 0.00 | - | 3 | 10 | 27.03% |
| TBT241018P00032000 | 2024-03-28 10:43AM EDT | 2024-10-18 | 2.58 | 0.92 | 0.96 | 0.00 | - | 10 | 34 | 26.12% |
| TBT250117P00032000 | 2024-04-10 1:29PM EDT | 2025-01-17 | 2.25 | 1.93 | 2.13 | 0.00 | - | 12 | 56 | 32.79% |
| TBT260116P00032000 | 2024-02-08 11:37AM EDT | 2026-01-16 | 5.70 | 5.65 | 8.50 | 0.00 | - | - | 2 | 51.01% |
© 2024 Yahoo. All rights reserved.